Shivamshree Businesses Limited (BOM:538520)
India · Delayed Price · Currency is INR 1.550
-0.050 (-3.13%)
At close: Mar 6, 2026
Shivamshree Businesses Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.68 | 1.68 | 1.52 | 1.55 | 1.55 | -3.13% | 694 |
| Mar 5, 2026 | 1.62 | 1.68 | 1.55 | 1.60 | 1.60 | - | 2,742 |
| Mar 4, 2026 | 1.66 | 1.75 | 1.59 | 1.60 | 1.60 | -4.19% | 5,108 |
| Mar 2, 2026 | 1.75 | 1.82 | 1.66 | 1.67 | 1.67 | -4.02% | 22,147 |
| Feb 27, 2026 | 1.66 | 1.74 | 1.66 | 1.74 | 1.74 | 4.82% | 1,707 |
| Feb 26, 2026 | 1.56 | 1.66 | 1.53 | 1.66 | 1.66 | 4.40% | 33,625 |
| Feb 25, 2026 | 1.72 | 1.72 | 1.59 | 1.59 | 1.59 | -3.05% | 233 |
| Feb 24, 2026 | 1.67 | 1.75 | 1.62 | 1.64 | 1.64 | -1.80% | 4,253 |
| Feb 23, 2026 | 1.73 | 1.73 | 1.66 | 1.67 | 1.67 | -3.47% | 11,002 |
| Feb 20, 2026 | 1.82 | 1.82 | 1.72 | 1.73 | 1.73 | -4.42% | 2,910 |
| Feb 19, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | 100 |
| Feb 18, 2026 | 1.76 | 1.81 | 1.76 | 1.81 | 1.81 | - | 2,585 |
| Feb 17, 2026 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | 0.56% | 6,442 |
| Feb 16, 2026 | 1.89 | 1.97 | 1.79 | 1.80 | 1.80 | -4.26% | 48,061 |
| Feb 13, 2026 | 1.97 | 1.98 | 1.88 | 1.88 | 1.88 | -4.57% | 20,491 |
| Feb 12, 2026 | 1.99 | 2.05 | 1.97 | 1.97 | 1.97 | -1.01% | 6,405 |
| Feb 11, 2026 | 1.99 | 2.09 | 1.99 | 1.99 | 1.99 | -4.78% | 30,833 |
| Feb 10, 2026 | 2.15 | 2.19 | 2.09 | 2.09 | 2.09 | -4.57% | 23,047 |
| Feb 9, 2026 | 2.08 | 2.19 | 2.00 | 2.19 | 2.19 | 4.78% | 22,523 |
| Feb 6, 2026 | 2.22 | 2.22 | 2.09 | 2.09 | 2.09 | -5.00% | 3,541 |
| Feb 5, 2026 | 2.24 | 2.24 | 2.05 | 2.20 | 2.20 | 2.80% | 19,621 |
| Feb 4, 2026 | 2.14 | 2.32 | 2.14 | 2.14 | 2.14 | -4.89% | 2,535 |
| Feb 3, 2026 | 2.25 | 2.35 | 2.23 | 2.25 | 2.25 | -0.88% | 10,859 |
| Feb 2, 2026 | 2.45 | 2.45 | 2.23 | 2.27 | 2.27 | -2.99% | 48,745 |
| Feb 1, 2026 | 2.40 | 2.44 | 2.22 | 2.34 | 2.34 | 0.43% | 20,473 |
| Jan 30, 2026 | 2.35 | 2.35 | 2.15 | 2.33 | 2.33 | 4.02% | 41,809 |
| Jan 29, 2026 | 2.23 | 2.31 | 2.20 | 2.24 | 2.24 | 1.36% | 74,755 |
| Jan 28, 2026 | 2.21 | 2.21 | 2.03 | 2.21 | 2.21 | 4.74% | 87,127 |
| Jan 27, 2026 | 2.16 | 2.22 | 2.02 | 2.11 | 2.11 | -0.47% | 229,190 |
| Jan 23, 2026 | 2.02 | 2.12 | 1.92 | 2.12 | 2.12 | 4.95% | 50,119 |
| Jan 22, 2026 | 1.95 | 2.04 | 1.86 | 2.02 | 2.02 | 3.59% | 19,152 |
| Jan 21, 2026 | 2.15 | 2.15 | 1.95 | 1.95 | 1.95 | -4.88% | 50,508 |
| Jan 20, 2026 | 2.12 | 2.12 | 2.04 | 2.05 | 2.05 | -3.30% | 19,423 |
| Jan 19, 2026 | 2.09 | 2.17 | 2.00 | 2.12 | 2.12 | 1.44% | 46,999 |
| Jan 16, 2026 | 2.19 | 2.19 | 2.04 | 2.09 | 2.09 | -2.34% | 55,635 |
| Jan 14, 2026 | 2.18 | 2.25 | 2.09 | 2.14 | 2.14 | -1.83% | 36,546 |
| Jan 13, 2026 | 2.34 | 2.34 | 2.18 | 2.18 | 2.18 | -4.80% | 45,908 |
| Jan 12, 2026 | 2.41 | 2.41 | 2.19 | 2.29 | 2.29 | -0.43% | 90,798 |
| Jan 9, 2026 | 2.31 | 2.31 | 2.13 | 2.30 | 2.30 | 4.55% | 126,475 |
| Jan 8, 2026 | 2.12 | 2.33 | 2.12 | 2.20 | 2.20 | -1.35% | 29,707 |
| Jan 7, 2026 | 2.39 | 2.39 | 2.20 | 2.23 | 2.23 | -3.04% | 144,639 |
| Jan 6, 2026 | 2.29 | 2.35 | 2.20 | 2.30 | 2.30 | 1.77% | 49,094 |
| Jan 5, 2026 | 2.35 | 2.35 | 2.15 | 2.26 | 2.26 | 0.89% | 67,501 |
| Jan 2, 2026 | 2.32 | 2.32 | 2.10 | 2.24 | 2.24 | 1.36% | 156,393 |
| Jan 1, 2026 | 2.25 | 2.26 | 2.08 | 2.21 | 2.21 | 2.31% | 60,355 |
| Dec 31, 2025 | 2.25 | 2.31 | 2.14 | 2.16 | 2.16 | -2.70% | 63,837 |
| Dec 30, 2025 | 2.38 | 2.38 | 2.18 | 2.22 | 2.22 | -2.20% | 61,216 |
| Dec 29, 2025 | 2.46 | 2.46 | 2.24 | 2.27 | 2.27 | -3.40% | 105,758 |
| Dec 26, 2025 | 2.26 | 2.37 | 2.16 | 2.35 | 2.35 | 3.52% | 96,586 |
| Dec 24, 2025 | 2.23 | 2.27 | 2.10 | 2.27 | 2.27 | 4.61% | 104,781 |